Construcciones y Auxiliar

CAF
🏛️ uk →
51.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 34.85 35.10 33.80 34.85 0.0M
2024-12-30 34.50 34.75 34.35 34.25 0.0M
2024-12-27 34.15 34.90 34.15 34.35 0.0M
2024-12-24 34.00 35.10 35.10 34.10 0.0M
2024-12-23 33.83 34.15 33.95 34.00 0.0M
2024-12-20 34.10 34.00 33.50 33.93 0.0M
2024-12-19 34.20 34.60 34.10 34.10 0.0M
2024-12-18 33.78 34.55 34.20 34.60 0.0M
2024-12-17 34.15 34.10 33.75 34.10 0.0M
2024-12-16 34.35 34.30 34.05 34.25 0.0M
2024-12-13 34.45 34.45 34.10 34.40 0.0M
2024-12-12 34.40 34.45 34.20 34.15 0.0M
2024-12-11 34.00 34.05 33.80 33.93 0.0M
2024-12-10 33.28 33.70 33.55 33.68 0.0M
2024-12-09 33.68 33.80 33.40 33.68 0.0M
2024-12-06 33.78 33.85 33.65 33.83 0.0M
2024-12-05 33.88 33.94 33.70 33.88 0.0M
2024-12-04 33.78 34.00 33.45 33.78 0.0M
2024-12-03 32.85 33.70 32.85 33.53 0.0M
2024-12-02 33.63 33.10 32.85 32.95 0.0M
2024-11-29 33.48 33.00 32.55 33.03 0.0M
2024-11-28 32.50 32.90 32.30 32.70 0.0M
2024-11-27 31.63 32.00 31.45 31.93 0.0M
2024-11-26 31.83 32.05 31.50 31.38 0.0M
2024-11-25 32.50 32.00 31.95 32.20 0.0M
2024-11-22 32.05 32.15 31.95 32.10 0.0M
2024-11-21 32.70 32.40 32.05 32.10 0.0M
2024-11-20 32.45 32.30 31.55 32.10 0.0M
2024-11-19 33.08 33.20 32.10 32.15 0.0M
2024-11-18 33.48 33.50 33.00 33.08 0.0M
2024-11-15 35.13 34.50 33.60 33.63 0.0M
2024-11-14 35.73 36.25 34.15 34.30 0.0M
2024-11-13 35.68 36.20 34.80 36.20 0.0M
2024-11-12 37.28 37.20 35.90 36.05 0.0M
2024-11-11 37.08 37.55 37.25 37.38 0.0M
2024-11-08 37.23 37.60 37.30 37.63 0.0M
2024-11-07 36.85 37.70 36.40 37.23 0.0M
2024-11-06 37.18 37.05 36.75 37.03 0.0M
2024-11-05 36.35 37.55 36.65 36.60 0.0M
2024-11-04 37.03 36.95 36.75 36.85 0.0M
2024-11-01 37.03 37.00 36.25 36.80 0.0M
2024-10-31 35.83 36.35 36.00 36.05 0.0M
2024-10-30 37.08 36.40 36.25 36.35 0.0M
2024-10-29 36.20 36.50 36.35 36.40 0.0M
2024-10-28 37.08 36.80 36.45 36.70 0.0M
2024-10-25 37.03 36.70 36.35 36.65 0.0M
2024-10-24 37.03 36.95 36.90 37.03 0.0M
2024-10-23 37.03 37.05 37.00 37.03 0.0M
2024-10-22 36.95 37.10 37.05 37.38 0.0M
2024-10-21 37.63 37.65 37.40 37.53 0.0M
2024-10-18 37.48 37.40 37.10 37.43 0.0M
2024-10-17 37.03 37.50 37.15 37.48 0.0M
2024-10-16 36.75 37.55 37.25 37.28 0.0M
2024-10-15 36.50 37.15 36.70 37.13 0.0M
2024-10-14 36.75 36.95 36.50 37.08 0.0M
2024-10-11 35.68 36.45 36.15 36.10 0.0M
2024-10-10 36.20 36.20 35.80 36.10 0.0M
2024-10-09 35.68 36.15 35.80 35.73 0.0M
2024-10-08 35.48 35.95 35.65 35.88 0.0M
2024-10-07 35.03 35.65 35.00 35.33 0.0M
2024-10-04 34.75 35.30 35.15 35.38 0.0M
2024-10-03 35.03 35.15 34.90 35.08 0.0M
2024-10-02 35.13 35.00 34.70 35.03 0.0M
2024-10-01 35.68 35.95 35.20 35.28 0.0M
2024-09-30 35.88 35.90 35.50 35.58 0.0M
2024-09-27 36.10 36.20 35.85 36.15 0.0M
2024-09-26 35.08 36.25 36.00 35.83 0.0M
2024-09-25 35.33 35.45 35.35 35.38 0.0M
2024-09-24 34.25 35.20 34.55 35.03 0.0M
2024-09-23 34.70 34.85 34.10 34.70 0.0M
2024-09-20 35.03 34.95 34.60 34.85 0.0M
2024-09-19 34.55 34.90 34.50 34.80 0.0M
2024-09-18 34.00 34.50 34.10 34.05 0.2M
2024-09-17 33.48 34.05 33.90 33.83 0.0M
2024-09-16 34.45 33.85 33.80 34.00 0.0M
2024-09-13 34.00 34.00 33.70 33.83 0.0M
2024-09-12 33.48 33.65 33.55 33.83 0.0M
2024-09-11 33.18 33.60 33.50 33.48 0.0M
2024-09-10 33.38 33.40 32.95 33.08 0.0M
2024-09-09 33.18 33.50 32.95 33.23 0.0M
2024-09-06 33.43 33.65 32.90 33.33 0.0M
2024-09-05 34.25 33.70 33.70 33.63 0.0M
2024-09-04 33.93 33.65 33.30 33.43 0.0M
2024-09-03 34.95 34.30 33.85 34.00 0.0M
2024-09-02 34.50 34.65 34.45 34.55 0.0M
2024-08-30 35.08 34.65 34.50 34.45 0.0M
2024-08-29 34.40 34.65 34.05 34.55 0.0M
2024-08-28 34.40 34.40 34.10 34.25 0.0M
2024-08-27 34.40 34.40 34.40 34.40 0.0M
2024-08-26 34.15 34.15 33.75 34.15 0.0M
2024-08-23 33.48 33.90 33.75 33.78 0.0M
2024-08-22 34.00 33.80 33.70 33.93 0.0M
2024-08-21 33.68 33.70 33.35 33.38 0.0M
2024-08-20 34.20 33.80 33.65 33.58 0.0M
2024-08-19 34.40 34.05 33.80 33.93 0.0M
2024-08-16 33.63 33.75 33.65 33.73 0.0M
2024-08-15 33.38 33.80 33.55 33.48 0.0M
2024-08-14 33.68 33.70 33.45 33.73 0.0M
2024-08-13 33.78 33.90 33.80 33.83 0.0M
2024-08-12 34.10 34.00 33.75 33.93 0.0M
2024-08-09 34.80 33.95 33.65 34.05 0.0M
2024-08-08 34.30 34.10 33.65 34.00 0.0M
2024-08-07 34.40 34.45 34.15 34.30 0.0M
2024-08-06 34.00 34.25 33.70 34.25 0.0M
2024-08-05 34.60 34.25 33.45 34.10 0.0M
2024-08-02 35.48 35.65 34.65 34.80 0.0M
2024-08-01 35.33 35.70 35.30 35.53 0.0M
2024-07-31 35.48 35.50 34.95 35.33 0.0M
2024-07-30 36.00 35.60 35.35 35.58 0.0M
2024-07-29 35.18 36.05 35.50 35.48 0.0M
2024-07-26 36.25 35.80 35.65 35.93 0.0M
2024-07-25 35.78 35.95 34.95 35.83 0.0M
2024-07-24 36.50 36.15 35.85 35.63 0.0M
2024-07-23 35.88 36.45 36.35 36.20 0.0M
2024-07-22 36.40 36.55 35.90 36.50 0.0M
2024-07-19 36.25 36.50 36.10 36.25 0.0M
2024-07-18 35.58 36.50 36.05 36.35 0.0M
2024-07-17 36.45 36.10 35.90 36.15 0.0M
2024-07-16 36.60 36.35 36.30 36.30 0.0M
2024-07-15 36.30 36.50 35.50 36.10 0.0M
2024-07-12 35.13 36.20 35.85 35.78 0.0M
2024-07-11 35.23 35.80 35.45 35.78 0.0M
2024-07-10 35.23 35.20 34.85 35.03 0.0M
2024-07-09 34.85 35.75 35.05 35.17 0.0M
2024-07-08 35.63 35.68 35.15 35.67 0.0M
2024-07-05 35.48 35.50 34.65 35.17 0.0M
2024-07-04 35.40 35.40 35.10 35.33 0.0M
2024-07-03 35.08 35.88 34.95 35.88 0.0M
2024-07-02 35.38 35.95 34.70 35.17 0.0M
2024-07-01 35.48 35.85 35.30 35.53 0.0M
2024-06-28 35.88 35.35 34.75 35.13 0.0M
2024-06-27 35.28 35.05 34.65 34.65 0.0M
2024-06-26 35.28 35.10 34.40 34.45 0.0M
2024-06-25 36.10 35.75 35.55 35.63 0.0M
2024-06-24 35.68 36.00 35.30 35.83 0.0M
2024-06-21 34.80 35.65 35.45 35.53 0.0M
2024-06-20 35.73 35.80 35.60 35.63 0.0M
2024-06-19 35.28 35.40 34.80 35.17 0.0M
2024-06-18 35.23 35.20 35.05 35.08 0.0M
2024-06-17 34.20 34.90 34.25 34.60 0.0M
2024-06-14 33.70 33.83 33.70 33.83 0.0M
2024-06-13 34.20 34.35 33.95 34.10 0.0M
2024-06-12 34.30 34.30 34.20 34.20 0.0M
2024-06-11 34.70 35.35 34.45 34.65 0.0M
2024-06-10 35.03 35.35 34.65 35.28 0.0M
2024-06-07 35.03 34.90 34.70 34.80 0.0M
2024-06-06 34.90 34.90 34.75 34.80 0.0M
2024-06-05 34.30 34.75 34.45 34.50 0.0M
2024-06-04 34.50 34.50 34.20 34.40 0.0M
2024-06-03 34.50 34.75 34.15 34.25 0.0M
2024-05-31 34.25 34.10 33.65 34.10 0.0M
2024-05-30 33.88 33.28 33.28 33.28 0.0M
2024-05-29 33.18 33.90 33.33 33.33 0.0M
2024-05-28 33.83 33.80 33.50 33.73 0.0M
2024-05-27 33.73 33.55 33.55 33.55 0.0M
2024-05-24 33.35 33.43 33.35 33.42 0.0M
2024-05-23 33.73 33.45 33.15 33.23 0.0M
2024-05-22 33.48 33.30 33.10 33.23 0.0M
2024-05-21 33.08 33.68 33.35 33.67 0.0M
2024-05-20 34.00 34.60 33.90 34.05 0.0M
2024-05-17 33.78 33.95 33.70 33.73 0.0M
2024-05-16 33.78 34.40 33.83 33.83 0.0M
2024-05-15 33.48 34.10 33.55 33.67 0.0M
2024-05-14 33.48 33.95 33.65 33.92 0.0M
2024-05-13 34.05 34.05 33.35 33.48 0.0M
2024-05-10 33.88 33.95 33.55 33.63 0.0M
2024-05-09 33.73 33.75 33.43 33.42 0.0M
2024-05-08 33.48 33.35 33.00 33.13 0.0M
2024-05-07 32.55 33.05 32.55 32.75 0.0M
2024-05-06 32.20 33.25 32.65 32.70 0.0M
2024-05-03 32.65 32.70 32.55 32.70 0.0M
2024-05-02 33.13 32.85 32.30 32.40 0.0M
2024-05-01 32.05 32.35 32.35 32.35 0.0M
2024-04-30 32.30 32.35 32.10 32.35 0.0M
2024-04-29 32.65 32.10 32.05 32.05 0.0M
2024-04-26 31.88 32.10 31.75 32.05 0.0M
2024-04-25 31.68 31.65 31.50 31.58 0.0M
2024-04-24 31.48 32.13 31.55 32.00 0.0M
2024-04-23 32.10 32.00 31.85 31.93 0.0M
2024-04-22 32.00 32.15 31.25 31.83 0.0M
2024-04-19 31.28 31.75 31.58 31.58 0.0M
2024-04-18 31.88 32.20 31.55 32.10 0.0M
2024-04-17 31.33 31.75 31.43 31.43 0.0M
2024-04-16 31.03 31.85 31.37 31.48 0.0M
2024-04-15 32.00 32.10 31.60 31.88 0.0M
2024-04-12 32.10 32.60 32.40 32.45 0.0M
2024-04-11 32.75 32.65 32.25 32.30 0.0M
2024-04-10 33.18 32.50 32.25 32.50 0.0M
2024-04-09 32.30 32.65 32.45 32.65 0.0M
2024-04-08 32.20 33.05 32.81 32.95 0.0M
2024-04-05 33.18 33.05 32.85 33.03 0.0M
2024-04-04 32.80 33.50 33.25 33.48 0.0M
2024-04-03 33.38 33.38 32.85 33.38 0.0M
2024-04-02 32.85 33.80 32.90 32.90 0.0M
2024-03-28 33.78 33.95 33.68 33.67 0.0M
2024-03-27 33.28 33.95 33.60 33.88 0.0M
2024-03-26 34.25 33.95 33.55 33.83 0.0M
2024-03-25 33.48 33.60 32.95 33.42 0.0M
2024-03-22 33.58 34.20 33.55 33.67 0.0M
2024-03-21 33.73 33.55 33.35 33.48 0.0M
2024-03-20 33.18 33.40 33.25 33.28 0.0M
2024-03-19 33.08 33.60 33.29 33.38 0.0M
2024-03-18 33.18 33.70 33.38 33.38 0.0M
2024-03-15 34.05 33.85 33.58 33.58 0.0M
2024-03-14 34.65 34.30 33.70 33.73 0.0M
2024-03-13 34.65 34.60 34.35 34.55 0.0M
2024-03-12 34.65 34.45 33.80 34.20 0.0M
2024-03-11 33.83 33.80 33.15 33.53 0.0M
2024-03-08 33.03 33.60 33.40 33.58 0.0M
2024-03-07 33.48 33.70 32.95 33.03 0.0M
2024-03-06 33.63 33.55 33.28 33.28 0.0M
2024-03-05 33.08 33.70 33.50 33.58 0.0M
2024-03-04 33.33 33.70 33.00 33.67 0.0M
2024-03-01 33.03 33.30 33.00 33.08 0.0M
2024-02-29 33.03 33.45 31.95 33.08 0.0M
2024-02-28 33.68 33.55 32.35 33.53 0.0M
2024-02-27 32.90 32.35 31.50 32.20 0.0M
2024-02-26 31.73 33.00 31.75 32.25 0.0M
2024-02-23 32.35 32.85 32.25 32.40 0.0M
2024-02-22 32.80 34.35 33.00 33.23 0.0M
2024-02-21 33.18 33.95 33.10 33.83 0.0M
2024-02-20 33.78 33.73 33.30 33.73 0.0M
2024-02-19 33.43 33.45 33.10 33.33 0.0M
2024-02-16 33.48 33.35 33.00 33.33 0.0M
2024-02-15 33.03 32.80 32.45 32.60 0.0M
2024-02-14 32.60 32.50 32.25 32.45 0.0M
2024-02-13 32.40 32.80 32.45 32.50 0.0M
2024-02-12 32.75 33.10 32.85 32.85 0.0M
2024-02-09 33.73 33.75 32.95 32.95 0.0M
2024-02-08 33.73 33.80 32.65 33.08 0.0M
2024-02-07 33.28 33.75 33.05 33.13 0.0M
2024-02-06 33.78 33.65 33.25 33.63 0.0M
2024-02-05 33.03 34.05 33.05 33.28 0.0M
2024-02-02 33.63 33.45 32.45 33.23 0.0M
2024-02-01 33.03 33.10 32.80 33.08 0.0M
2024-01-31 32.90 33.68 33.45 33.67 0.0M
2024-01-30 33.38 33.40 32.90 33.23 0.0M
2024-01-29 32.90 33.25 32.95 33.23 0.0M
2024-01-26 33.28 33.30 33.08 33.08 0.0M
2024-01-25 32.65 33.10 32.85 33.08 0.0M
2024-01-24 32.65 32.80 32.55 32.80 0.0M
2024-01-23 32.45 32.20 31.70 32.15 0.0M
2024-01-22 31.18 31.65 31.20 31.48 0.0M
2024-01-19 31.18 31.85 31.25 31.48 0.0M
2024-01-18 31.78 32.60 31.70 32.05 0.0M
2024-01-17 31.48 32.15 31.85 31.88 0.0M
2024-01-16 32.20 32.50 32.20 32.50 0.0M
2024-01-15 32.50 33.20 32.80 33.17 0.0M
2024-01-12 32.60 33.15 32.55 32.90 0.0M
2024-01-11 32.45 32.70 32.35 32.50 0.0M
2024-01-10 32.45 32.80 32.50 32.50 0.0M
2024-01-09 32.65 32.60 32.40 32.40 0.0M
2024-01-08 32.25 32.55 32.00 32.35 0.0M
2024-01-05 32.45 32.45 32.00 32.25 0.0M
2024-01-04 32.30 32.45 32.10 32.10 0.0M
2024-01-03 32.95 32.95 32.00 32.30 0.0M
2024-01-02 32.60 32.95 32.50 32.75 0.0M